Datasets:

Xmm
/

stock-data-dataset

Dataset card Viewer Files Files and versions Community

Subset (6)

AAPL · 2.52k rows

Split (1)

train · 2.52k rows

Date stringlengths 10 10	Adj Close float64 22.6 235	Volume int64 24M 758M	Open float64 22.5 236	High float64 22.9 237	Low float64 22.4 233
12/08/2015	29.5575	137,101,680	29.38	29.65	29.215
12/07/2015	29.57	128,252,400	29.745	29.965	29.4525
12/04/2015	29.7575	230,871,480	28.8225	29.8125	28.7775
12/03/2015	28.8	166,045,520	29.1375	29.1975	28.555
12/02/2015	29.07	133,267,960	29.2625	29.5275	29.02
12/01/2015	29.335	139,225,000	29.6875	29.7025	29.215
11/30/2015	29.575	152,252,520	29.4975	29.8525	29.4375
11/27/2015	29.4525	52,185,800	29.5725	29.6025	29.4
11/25/2015	29.5075	85,367,840	29.8025	29.8075	29.48
11/24/2015	29.72	170,991,800	29.3325	29.8375	29.28
11/23/2015	29.4375	129,782,720	29.8175	29.9325	29.335
11/20/2015	29.825	136,540,920	29.8	29.98	29.7125
11/19/2015	29.695	172,935,800	29.41	29.9375	29.19
11/18/2015	29.3225	186,238,920	28.94	29.3725	28.875
11/17/2015	28.4225	110,336,080	28.73	28.7625	28.33
11/16/2015	28.5437	151,918,280	27.845	28.56	27.75
11/13/2015	28.085	182,221,200	28.8	28.8925	28.0675
11/12/2015	28.93	129,845,400	29.065	29.205	28.9125
11/11/2015	29.0275	180,717,600	29.0925	29.355	28.8025
11/10/2015	29.1925	236,117,600	29.225	29.5175	29.0153
11/09/2015	30.1425	135,317,160	30.24	30.4525	30.0125
11/06/2015	30.265	132,036,440	30.2775	30.4525	30.155
11/05/2015	30.23	157,933,600	30.4625	30.6725	30.045
11/04/2015	30.5	179,316,240	30.7825	30.955	30.405
11/03/2015	30.6425	181,917,040	30.1975	30.8725	30.175
11/02/2015	30.295	128,611,480	29.9675	30.34	29.9025
10/30/2015	29.875	197,220,880	30.2475	30.305	29.8625
10/29/2015	30.1325	204,424,400	29.675	30.1725	29.5675
10/28/2015	29.8175	341,744,840	29.2325	29.825	29.015
10/27/2015	28.6375	270,693,800	28.85	29.135	28.4975
10/26/2015	28.82	264,559,080	29.52	29.5325	28.73
10/23/2015	29.77	237,006,960	29.175	29.807	29.0825
10/22/2015	28.875	165,722,640	28.5825	28.875	28.525
10/21/2015	28.44	169,107,520	28.5	28.895	28.425
10/20/2015	28.4425	195,716,800	27.835	28.5425	27.705
10/19/2015	27.9325	118,895,000	27.7	27.9375	27.5275
10/16/2015	27.76	155,179,720	27.945	28	27.6325
10/15/2015	27.965	150,488,800	27.7325	28.025	27.6225
10/14/2015	27.5525	177,736,880	27.8225	27.88	27.39
10/13/2015	27.9475	131,883,160	27.705	28.1125	27.67
10/12/2015	27.9	121,547,320	28.1825	28.1875	27.86
10/09/2015	28.03	210,882,480	27.5	28.07	27.3725
10/08/2015	27.375	246,989,040	27.5475	27.5475	27.0525
10/07/2015	27.695	186,871,080	27.935	27.9425	27.3525
10/06/2015	27.8275	194,808,800	27.6575	27.935	27.4413
10/05/2015	27.695	208,132,400	27.47	27.8424	27.2675
10/02/2015	27.595	231,099,760	27.0025	27.7534	26.8875
10/01/2015	27.395	255,397,880	27.2675	27.405	26.8275
09/30/2015	27.575	265,203,720	27.5425	27.885	27.1825
09/29/2015	27.265	292,921,120	28.2075	28.3775	26.965
09/28/2015	28.11	207,447,960	28.4625	28.6425	28.11
09/25/2015	28.6775	224,022,200	29.11	29.1725	28.505
09/24/2015	28.75	200,246,320	28.3125	28.875	28.0925
09/23/2015	28.58	142,713,440	28.4075	28.68	28.325
09/22/2015	28.35	201,112,120	28.345	28.545	28.13
09/21/2015	28.8025	186,376,880	28.4175	28.8425	28.415
09/18/2015	28.3625	295,964,000	28.0525	28.575	27.9675
09/17/2015	28.48	254,849,360	28.915	29.1225	28.4288
09/16/2015	29.1025	148,322,880	29.0625	29.135	28.86
09/15/2015	29.07	172,873,400	28.9825	29.1325	28.605
09/14/2015	28.8275	233,118,280	29.145	29.2225	28.715
09/11/2015	28.5525	199,175,000	27.9475	28.5525	27.94
09/10/2015	28.1425	251,203,080	27.5675	28.3206	27.475
09/09/2015	27.5375	339,031,120	28.44	28.505	27.4425
09/08/2015	28.0775	218,029,200	27.9125	28.14	27.58
09/04/2015	27.3175	199,617,840	27.2425	27.6125	27.1275
09/03/2015	27.5925	212,570,360	28.1225	28.195	27.51
09/02/2015	28.085	246,725,000	27.5575	28.085	27.2828
09/01/2015	26.93	306,248,680	27.5375	27.97	26.84
08/31/2015	28.19	224,446,360	28.0075	28.6325	28
08/28/2015	28.3225	212,303,840	28.0425	28.3275	27.885
08/27/2015	28.23	335,300,880	28.0575	28.31	27.505
08/26/2015	27.4225	386,127,560	26.7712	27.4725	26.2625
08/25/2015	25.935	410,926,800	27.7775	27.7775	25.875
08/24/2015	25.78	647,530,000	23.7175	27.2	23
08/21/2015	26.44	508,986,400	27.6075	27.975	26.4112
08/20/2015	28.1625	272,707,760	28.52	28.5875	27.9075
08/19/2015	28.7525	192,317,320	29.025	29.13	28.67
08/18/2015	29.125	138,102,520	29.1075	29.36	29.0025
08/17/2015	29.29	163,309,040	29.01	29.4125	28.875
08/14/2015	28.99	171,505,480	28.58	29.0775	28.5025
08/13/2015	28.7875	193,630,560	29.01	29.1	28.635
08/12/2015	28.81	406,373,600	28.1325	28.855	27.4075
08/11/2015	28.3725	387,282,680	29.4525	29.545	28.3325
08/10/2015	29.93	219,404,040	29.1325	29.9975	29.1325
08/07/2015	28.88	154,440,480	28.645	29.0625	28.625
08/06/2015	28.7825	211,315,560	28.9925	29.125	28.5287
08/05/2015	28.85	396,809,600	28.2375	29.36	28.025
08/04/2015	28.66	494,407,600	29.355	29.425	28.3125
08/03/2015	29.61	278,559,600	30.375	30.6425	29.38
07/31/2015	30.325	171,331,560	30.65	30.6606	30.2275
07/30/2015	30.5925	133,603,800	30.58	30.6425	30.4275
07/29/2015	30.7475	147,648,160	30.7875	30.875	30.5675
07/28/2015	30.845	134,281,520	30.845	30.9775	30.6375
07/27/2015	30.6925	177,486,320	30.7725	30.9025	30.53
07/24/2015	31.125	168,361,280	31.33	31.435	30.975
07/23/2015	31.29	203,331,800	31.55	31.7725	31.265
07/22/2015	31.305	461,153,600	30.4975	31.375	30.4975
07/21/2015	32.6875	292,027,120	33.2125	33.23	32.58
07/20/2015	33.0175	220,819,680	32.7425	33.2425	32.675